Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.79 | 18.14 | 17.70 | 18.11 | 5,557,996 | +0.24(+1.35%) |
Oct 28, 2010 | 18.03 | 18.03 | 17.67 | 17.86 | 3,056,824 | -0.08(-0.44%) |
Oct 27, 2010 | 17.74 | 17.95 | 17.58 | 17.94 | 5,324,114 | +0.19(+1.05%) |
Oct 25, 2010 | 17.95 | 17.97 | 17.74 | 17.76 | 5,832,071 | -0.09(-0.52%) |
Oct 22, 2010 | 17.37 | 17.98 | 17.23 | 17.85 | 6,413,747 | +0.87(+5.10%) |
Oct 21, 2010 | 17.08 | 17.22 | 16.82 | 16.98 | 4,769,991 | -0.02(-0.14%) |
Oct 20, 2010 | 17.05 | 17.25 | 16.97 | 17.01 | 6,654,338 | +0.01(+0.05%) |
Oct 19, 2010 | 17.12 | 17.22 | 16.87 | 17.00 | 6,088,736 | -0.30(-1.71%) |
Oct 18, 2010 | 17.26 | 17.32 | 17.15 | 17.30 | 3,366,613 | -0.01(-0.05%) |
Oct 15, 2010 | 17.30 | 17.30 | 17.09 | 17.30 | 5,267,909 | +0.13(+0.77%) |
Oct 14, 2010 | 17.12 | 17.30 | 17.06 | 17.17 | 4,857,217 | +0.06(+0.36%) |
Oct 13, 2010 | 17.01 | 17.23 | 17.01 | 17.11 | 8,241,432 | +0.14(+0.83%) |
Oct 12, 2010 | 16.92 | 17.08 | 16.74 | 16.97 | 6,446,968 | +0.05(+0.28%) |
Oct 11, 2010 | 17.12 | 17.17 | 16.86 | 16.92 | 4,418,108 | -0.11(-0.64%) |
Oct 08, 2010 | 16.93 | 17.30 | 16.87 | 17.03 | 8,196,688 | +0.34(+2.01%) |
Oct 07, 2010 | 16.73 | 16.87 | 16.63 | 16.69 | 5,448,635 | +0.05(+0.28%) |
Oct 06, 2010 | 16.80 | 16.87 | 16.51 | 16.65 | 5,116,485 | -0.22(-1.30%) |
Oct 05, 2010 | 16.78 | 16.98 | 16.69 | 16.87 | 5,772,487 | +0.34(+2.03%) |
Oct 04, 2010 | 16.59 | 16.71 | 16.45 | 16.53 | 6,148,978 | -0.05(-0.33%) |
Oct 01, 2010 | 16.62 | 16.75 | 16.45 | 16.59 | 4,050,677 | +0.10(+0.62%) |
Sep 30, 2010 | 16.72 | 16.88 | 16.27 | 16.48 | 5,367,025 | -0.09(-0.56%) |
Sep 29, 2010 | 16.45 | 16.67 | 16.43 | 16.58 | 4,472,921 | +0.04(+0.24%) |
Sep 28, 2010 | 16.41 | 16.59 | 16.09 | 16.54 | 5,588,935 | +0.22(+1.34%) |
Sep 27, 2010 | 16.55 | 16.55 | 16.27 | 16.32 | 2,890,973 | -0.19(-1.13%) |
Sep 24, 2010 | 16.27 | 16.51 | 16.13 | 16.51 | 4,744,282 | +0.37(+2.27%) |
Sep 23, 2010 | 15.98 | 16.29 | 15.92 | 16.14 | 4,448,146 | +0.02(+0.15%) |
Sep 22, 2010 | 16.07 | 16.44 | 16.07 | 16.12 | 5,380,090 | +0.02(+0.15%) |
Sep 21, 2010 | 16.12 | 16.27 | 16.05 | 16.09 | 5,297,536 | -0.07(-0.43%) |
Sep 20, 2010 | 16.05 | 16.25 | 15.97 | 16.16 | 5,730,170 | +0.21(+1.32%) |
Sep 17, 2010 | 15.87 | 16.05 | 15.79 | 15.95 | 6,775,435 | +0.20(+1.24%) |
Sep 15, 2010 | 15.46 | 15.79 | 15.42 | 15.76 | 6,644,065 | +0.18(+1.15%) |
Sep 14, 2010 | 15.64 | 15.76 | 15.58 | 15.58 | 5,584,642 | -0.16(-1.04%) |
Sep 13, 2010 | 15.53 | 15.79 | 15.49 | 15.74 | 6,250,829 | +0.30(+1.97%) |
Sep 10, 2010 | 15.16 | 15.53 | 15.10 | 15.44 | 5,478,282 | +0.33(+2.17%) |
Sep 09, 2010 | 15.22 | 15.25 | 15.02 | 15.11 | 4,446,132 | +0.05(+0.31%) |
Sep 08, 2010 | 14.92 | 15.14 | 14.91 | 15.06 | 7,425,691 | +0.20(+1.31%) |
Sep 07, 2010 | 14.84 | 15.05 | 14.82 | 14.87 | 5,896,084 | -0.03(-0.21%) |
Sep 03, 2010 | 14.71 | 14.90 | 14.55 | 14.90 | 5,822,054 | +0.33(+2.25%) |
Sep 02, 2010 | 14.49 | 14.58 | 14.34 | 14.57 | 3,527,915 | +0.08(+0.54%) |
Sep 01, 2010 | 14.24 | 14.58 | 14.19 | 14.49 | 5,222,504 | +0.45(+3.24%) |
Aug 31, 2010 | 13.95 | 14.14 | 13.81 | 14.04 | 8,058,781 | -0.01(-0.07%) |
Aug 30, 2010 | 14.18 | 14.33 | 14.01 | 14.05 | 4,093,882 | -0.23(-1.64%) |
Aug 27, 2010 | 14.21 | 14.33 | 13.91 | 14.28 | 4,891,085 | +0.13(+0.94%) |
Aug 26, 2010 | 14.20 | 14.30 | 14.09 | 14.15 | 5,495,133 | -0.02(-0.11%) |
Aug 25, 2010 | 14.10 | 14.22 | 13.95 | 14.17 | 5,407,822 | -0.03(-0.22%) |
Aug 24, 2010 | 14.24 | 14.28 | 14.08 | 14.20 | 5,959,954 | -0.18(-1.25%) |
Aug 23, 2010 | 14.38 | 14.56 | 14.31 | 14.38 | 4,884,544 | +0.05(+0.38%) |
Aug 20, 2010 | 14.24 | 14.42 | 14.15 | 14.32 | 4,604,433 | -0.03(-0.22%) |
Aug 19, 2010 | 14.50 | 14.70 | 14.23 | 14.35 | 5,319,643 | -0.14(-0.97%) |
Aug 18, 2010 | 14.49 | 14.59 | 14.31 | 14.49 | 4,254,583 | -0.07(-0.48%) |
Aug 17, 2010 | 14.43 | 14.79 | 14.39 | 14.56 | 4,418,239 | +0.22(+1.52%) |
Aug 16, 2010 | 14.19 | 14.39 | 14.08 | 14.35 | 4,741,444 | +0.05(+0.33%) |
Aug 13, 2010 | 14.21 | 14.34 | 14.15 | 14.30 | 4,339,531 | +0.01(+0.05%) |
Aug 12, 2010 | 14.21 | 14.35 | 14.15 | 14.29 | 4,319,978 | -0.18(-1.24%) |
Aug 11, 2010 | 14.79 | 14.84 | 14.45 | 14.47 | 5,576,109 | -0.59(-3.94%) |
Aug 10, 2010 | 15.34 | 15.39 | 14.87 | 15.06 | 7,100,181 | -0.43(-2.77%) |
Aug 09, 2010 | 15.55 | 15.56 | 15.45 | 15.49 | 2,634,684 | +0.02(+0.15%) |
Aug 06, 2010 | 15.34 | 15.52 | 15.16 | 15.47 | 4,620,803 | +0.02(+0.15%) |
Aug 05, 2010 | 15.50 | 15.53 | 15.33 | 15.45 | 4,050,742 | -0.12(-0.75%) |
Aug 04, 2010 | 15.41 | 15.58 | 15.30 | 15.56 | 4,130,743 | +0.23(+1.47%) |
Aug 03, 2010 | 15.50 | 15.54 | 15.28 | 15.34 | 4,552,518 | -0.19(-1.25%) |